Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
17.965,36 +33,19 (+0,19%) Euro Stoxx 50
4.910,86 -10,36 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,20 +0,20 (+0,01%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.790,18 +734,39 (+1,36%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531C00260000 | 2024-04-30 3:18PM EDT | 260.00 | 609.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240531C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 532.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00300000 | 2024-04-24 9:53AM EDT | 300.00 | 531.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| NVDA240531C00310000 | 2024-04-22 3:10PM EDT | 310.00 | 487.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00330000 | 2024-04-18 1:59PM EDT | 330.00 | 517.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00350000 | 2024-04-19 12:24PM EDT | 350.00 | 457.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00370000 | 2024-04-18 12:43PM EDT | 370.00 | 488.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 385.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| NVDA240531C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 350.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00500000 | 2024-05-01 9:46AM EDT | 500.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| NVDA240531C00510000 | 2024-04-24 3:05PM EDT | 510.00 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00520000 | 2024-04-15 3:59PM EDT | 520.00 | 345.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00530000 | 2024-04-22 12:03PM EDT | 530.00 | 260.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00550000 | 2024-05-01 9:40AM EDT | 550.00 | 304.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA240531C00560000 | 2024-04-17 3:46PM EDT | 560.00 | 290.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA240531C00570000 | 2024-04-23 11:56AM EDT | 570.00 | 257.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00580000 | 2024-04-30 9:30AM EDT | 580.00 | 297.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240531C00590000 | 2024-04-29 1:14PM EDT | 590.00 | 288.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00600000 | 2024-05-01 11:55AM EDT | 600.00 | 226.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240531C00610000 | 2024-04-30 1:32PM EDT | 610.00 | 262.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240531C00620000 | 2024-04-30 2:05PM EDT | 620.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| NVDA240531C00630000 | 2024-05-01 10:41AM EDT | 630.00 | 218.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240531C00635000 | 2024-05-01 1:09PM EDT | 635.00 | 191.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240531C00640000 | 2024-04-22 3:39PM EDT | 640.00 | 163.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531C00645000 | 2024-04-26 11:00AM EDT | 645.00 | 230.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00650000 | 2024-04-30 10:40AM EDT | 650.00 | 235.45 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA240531C00655000 | 2024-04-26 10:16AM EDT | 655.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240531C00660000 | 2024-04-29 11:18AM EDT | 660.00 | 220.02 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA240531C00665000 | 2024-04-30 9:36AM EDT | 665.00 | 218.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531C00670000 | 2024-05-01 12:47PM EDT | 670.00 | 163.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240531C00675000 | 2024-04-25 10:06AM EDT | 675.00 | 153.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240531C00680000 | 2024-04-29 9:52AM EDT | 680.00 | 187.52 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA240531C00685000 | 2024-05-01 9:41AM EDT | 685.00 | 178.55 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA240531C00690000 | 2024-05-01 9:44AM EDT | 690.00 | 175.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240531C00700000 | 2024-05-01 1:56PM EDT | 700.00 | 143.60 | 0.00 | 0.00 | 0.00 | - | 44 | 117 | 0.00% |
| NVDA240531C00705000 | 2024-05-01 3:48PM EDT | 705.00 | 150.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240531C00710000 | 2024-05-01 9:32AM EDT | 710.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NVDA240531C00715000 | 2024-04-26 10:02AM EDT | 715.00 | 156.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240531C00720000 | 2024-05-01 1:56PM EDT | 720.00 | 127.99 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 0.00% |
| NVDA240531C00725000 | 2024-04-29 11:03AM EDT | 725.00 | 160.88 | 0.00 | 0.00 | 0.00 | - | 38 | 68 | 0.00% |
| NVDA240531C00730000 | 2024-05-01 3:48PM EDT | 730.00 | 130.37 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA240531C00735000 | 2024-04-29 11:00AM EDT | 735.00 | 152.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531C00740000 | 2024-04-29 10:09AM EDT | 740.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA240531C00745000 | 2024-04-30 10:37AM EDT | 745.00 | 149.15 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.00% |
| NVDA240531C00750000 | 2024-05-01 3:31PM EDT | 750.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 101 | 147 | 0.00% |
| NVDA240531C00755000 | 2024-05-01 11:54AM EDT | 755.00 | 96.94 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240531C00760000 | 2024-05-01 1:03PM EDT | 760.00 | 93.79 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA240531C00765000 | 2024-05-01 1:03PM EDT | 765.00 | 90.64 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA240531C00770000 | 2024-05-01 3:58PM EDT | 770.00 | 96.33 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| NVDA240531C00775000 | 2024-05-01 12:23PM EDT | 775.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| NVDA240531C00780000 | 2024-05-01 2:40PM EDT | 780.00 | 100.19 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 0.00% |
| NVDA240531C00785000 | 2024-05-01 3:05PM EDT | 785.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 10 | 128 | 0.00% |
| NVDA240531C00790000 | 2024-05-01 12:00PM EDT | 790.00 | 74.21 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| NVDA240531C00795000 | 2024-05-01 2:32PM EDT | 795.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| NVDA240531C00800000 | 2024-05-01 3:52PM EDT | 800.00 | 79.46 | 0.00 | 0.00 | 0.00 | - | 66 | 580 | 0.00% |
| NVDA240531C00805000 | 2024-05-01 1:53PM EDT | 805.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 0.00% |
| NVDA240531C00810000 | 2024-05-01 3:50PM EDT | 810.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 75 | 158 | 0.00% |
| NVDA240531C00815000 | 2024-05-01 3:35PM EDT | 815.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 55 | 179 | 0.00% |
| NVDA240531C00820000 | 2024-05-01 3:55PM EDT | 820.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 132 | 240 | 0.00% |
| NVDA240531C00825000 | 2024-05-01 3:47PM EDT | 825.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 209 | 353 | 0.00% |
| NVDA240531C00830000 | 2024-05-01 3:59PM EDT | 830.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1,099 | 452 | 0.00% |
| NVDA240531C00835000 | 2024-05-01 3:59PM EDT | 835.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 331 | 298 | 0.39% |
| NVDA240531C00840000 | 2024-05-01 3:55PM EDT | 840.00 | 59.04 | 0.00 | 0.00 | 0.00 | - | 223 | 220 | 0.78% |
| NVDA240531C00845000 | 2024-05-01 3:59PM EDT | 845.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 123 | 119 | 1.56% |
| NVDA240531C00850000 | 2024-05-01 3:59PM EDT | 850.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 765 | 711 | 1.56% |
| NVDA240531C00855000 | 2024-05-01 3:54PM EDT | 855.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 149 | 134 | 1.56% |
| NVDA240531C00860000 | 2024-05-01 3:20PM EDT | 860.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 97 | 285 | 3.13% |
| NVDA240531C00865000 | 2024-05-01 3:55PM EDT | 865.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 53 | 148 | 3.13% |
| NVDA240531C00870000 | 2024-05-01 3:56PM EDT | 870.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 158 | 347 | 3.13% |
| NVDA240531C00875000 | 2024-05-01 3:49PM EDT | 875.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 155 | 264 | 3.13% |
| NVDA240531C00880000 | 2024-05-01 3:59PM EDT | 880.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 137 | 244 | 3.13% |
| NVDA240531C00885000 | 2024-05-01 3:41PM EDT | 885.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 54 | 208 | 6.25% |
| NVDA240531C00890000 | 2024-05-01 3:49PM EDT | 890.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 69 | 184 | 6.25% |
| NVDA240531C00895000 | 2024-05-01 3:51PM EDT | 895.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 6.25% |
| NVDA240531C00900000 | 2024-05-01 3:59PM EDT | 900.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 611 | 1,300 | 6.25% |
| NVDA240531C00905000 | 2024-05-01 3:09PM EDT | 905.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 56 | 312 | 6.25% |
| NVDA240531C00910000 | 2024-05-01 3:52PM EDT | 910.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 41 | 138 | 6.25% |
| NVDA240531C00915000 | 2024-05-01 2:40PM EDT | 915.00 | 35.91 | 0.00 | 0.00 | 0.00 | - | 27 | 127 | 6.25% |
| NVDA240531C00920000 | 2024-05-01 3:45PM EDT | 920.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 84 | 996 | 6.25% |
| NVDA240531C00925000 | 2024-05-01 3:45PM EDT | 925.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 69 | 1,074 | 6.25% |
| NVDA240531C00930000 | 2024-05-01 3:59PM EDT | 930.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 232 | 438 | 6.25% |
| NVDA240531C00935000 | 2024-05-01 3:56PM EDT | 935.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 16 | 86 | 6.25% |
| NVDA240531C00940000 | 2024-05-01 3:48PM EDT | 940.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 82 | 189 | 6.25% |
| NVDA240531C00945000 | 2024-05-01 3:42PM EDT | 945.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 24 | 106 | 6.25% |
| NVDA240531C00950000 | 2024-05-01 3:59PM EDT | 950.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 218 | 650 | 12.50% |
| NVDA240531C00955000 | 2024-05-01 3:01PM EDT | 955.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 214 | 405 | 12.50% |
| NVDA240531C00960000 | 2024-05-01 3:18PM EDT | 960.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 19 | 158 | 12.50% |
| NVDA240531C00965000 | 2024-05-01 3:58PM EDT | 965.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 12.50% |
| NVDA240531C00970000 | 2024-05-01 3:59PM EDT | 970.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 73 | 521 | 12.50% |
| NVDA240531C00975000 | 2024-05-01 3:38PM EDT | 975.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 505 | 12.50% |
| NVDA240531C00980000 | 2024-05-01 2:59PM EDT | 980.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 17 | 464 | 12.50% |
| NVDA240531C00985000 | 2024-05-01 11:12AM EDT | 985.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 12.50% |
| NVDA240531C00990000 | 2024-05-01 2:40PM EDT | 990.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 12.50% |
| NVDA240531C00995000 | 2024-05-01 2:55PM EDT | 995.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 214 | 227 | 12.50% |
| NVDA240531C01000000 | 2024-05-01 3:59PM EDT | 1,000.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1,429 | 1,180 | 12.50% |
| NVDA240531C01005000 | 2024-05-01 3:36PM EDT | 1,005.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 31 | 94 | 12.50% |
| NVDA240531C01010000 | 2024-05-01 3:27PM EDT | 1,010.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 11 | 90 | 12.50% |
| NVDA240531C01015000 | 2024-05-01 2:29PM EDT | 1,015.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| NVDA240531C01020000 | 2024-05-01 3:59PM EDT | 1,020.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 245 | 263 | 12.50% |
| NVDA240531C01025000 | 2024-05-01 3:52PM EDT | 1,025.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 117 | 152 | 12.50% |
| NVDA240531C01030000 | 2024-05-01 3:36PM EDT | 1,030.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 19 | 72 | 12.50% |
| NVDA240531C01035000 | 2024-05-01 2:57PM EDT | 1,035.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 12.50% |
| NVDA240531C01040000 | 2024-05-01 3:48PM EDT | 1,040.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 199 | 12.50% |
| NVDA240531C01045000 | 2024-05-01 12:07PM EDT | 1,045.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 24 | 36 | 12.50% |
| NVDA240531C01050000 | 2024-05-01 3:55PM EDT | 1,050.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 176 | 264 | 12.50% |
| NVDA240531C01055000 | 2024-05-01 3:37PM EDT | 1,055.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 28 | 48 | 12.50% |
| NVDA240531C01060000 | 2024-05-01 3:59PM EDT | 1,060.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 12.50% |
| NVDA240531C01065000 | 2024-05-01 3:15PM EDT | 1,065.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 12.50% |
| NVDA240531C01070000 | 2024-05-01 3:55PM EDT | 1,070.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 12.50% |
| NVDA240531C01075000 | 2024-05-01 2:39PM EDT | 1,075.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 12.50% |
| NVDA240531C01080000 | 2024-05-01 3:05PM EDT | 1,080.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 8 | 245 | 12.50% |
| NVDA240531C01085000 | 2024-05-01 11:46AM EDT | 1,085.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| NVDA240531C01090000 | 2024-05-01 2:43PM EDT | 1,090.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| NVDA240531C01095000 | 2024-05-01 12:12PM EDT | 1,095.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA240531C01100000 | 2024-05-01 3:42PM EDT | 1,100.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 487 | 629 | 25.00% |
| NVDA240531C01105000 | 2024-05-01 3:46PM EDT | 1,105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 25.00% |
| NVDA240531C01110000 | 2024-05-01 3:51PM EDT | 1,110.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 28 | 60 | 25.00% |
| NVDA240531C01115000 | 2024-05-01 12:06PM EDT | 1,115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| NVDA240531C01120000 | 2024-05-01 10:39AM EDT | 1,120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA240531C01125000 | 2024-05-01 12:59PM EDT | 1,125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NVDA240531C01130000 | 2024-05-01 11:32AM EDT | 1,130.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| NVDA240531C01135000 | 2024-05-01 2:39PM EDT | 1,135.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| NVDA240531C01140000 | 2024-05-01 2:43PM EDT | 1,140.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 25.00% |
| NVDA240531C01145000 | 2024-05-01 1:21PM EDT | 1,145.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| NVDA240531C01150000 | 2024-05-01 3:52PM EDT | 1,150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 88 | 575 | 25.00% |
| NVDA240531C01155000 | 2024-05-01 3:02PM EDT | 1,155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| NVDA240531C01160000 | 2024-05-01 9:50AM EDT | 1,160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NVDA240531C01165000 | 2024-04-29 3:31PM EDT | 1,165.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 34 | 36 | 25.00% |
| NVDA240531C01170000 | 2024-04-30 3:56PM EDT | 1,170.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| NVDA240531C01180000 | 2024-05-01 9:33AM EDT | 1,180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDA240531C01190000 | 2024-05-01 2:33PM EDT | 1,190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| NVDA240531C01200000 | 2024-05-01 3:37PM EDT | 1,200.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 133 | 328 | 25.00% |
| NVDA240531C01210000 | 2024-05-01 2:40PM EDT | 1,210.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| NVDA240531C01220000 | 2024-05-01 3:03PM EDT | 1,220.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 25.00% |
| NVDA240531C01230000 | 2024-05-01 3:23PM EDT | 1,230.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 25.00% |
| NVDA240531C01240000 | 2024-05-01 3:10PM EDT | 1,240.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| NVDA240531C01250000 | 2024-05-01 3:02PM EDT | 1,250.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 25.00% |
| NVDA240531C01260000 | 2024-05-01 2:19PM EDT | 1,260.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 25.00% |
| NVDA240531C01270000 | 2024-05-01 1:52PM EDT | 1,270.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 17 | 25.00% |
| NVDA240531C01280000 | 2024-05-01 10:14AM EDT | 1,280.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA240531C01290000 | 2024-05-01 10:13AM EDT | 1,290.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| NVDA240531C01300000 | 2024-05-01 3:50PM EDT | 1,300.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 120 | 170 | 25.00% |
| NVDA240531C01310000 | 2024-05-01 3:51PM EDT | 1,310.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| NVDA240531C01320000 | 2024-05-01 10:41AM EDT | 1,320.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NVDA240531C01330000 | 2024-05-01 3:05PM EDT | 1,330.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| NVDA240531C01340000 | 2024-05-01 12:05PM EDT | 1,340.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| NVDA240531C01350000 | 2024-05-01 3:22PM EDT | 1,350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 153 | 160 | 25.00% |
| NVDA240531C01360000 | 2024-05-01 10:19AM EDT | 1,360.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA240531C01370000 | 2024-05-01 2:43PM EDT | 1,370.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| NVDA240531C01380000 | 2024-05-01 10:32AM EDT | 1,380.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| NVDA240531C01390000 | 2024-05-01 2:45PM EDT | 1,390.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| NVDA240531C01400000 | 2024-05-01 1:40PM EDT | 1,400.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 50 | 70 | 25.00% |
| NVDA240531C01450000 | 2024-05-01 3:36PM EDT | 1,450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| NVDA240531C01500000 | 2024-05-01 1:59PM EDT | 1,500.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 50.00% |
| NVDA240531C01550000 | 2024-05-01 2:41PM EDT | 1,550.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| NVDA240531C01600000 | 2024-05-01 12:42PM EDT | 1,600.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 606 | 618 | 50.00% |
| NVDA240531C01650000 | 2024-05-01 1:21PM EDT | 1,650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| NVDA240531C01700000 | 2024-05-01 3:40PM EDT | 1,700.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 50.00% |
| NVDA240531C01750000 | 2024-05-01 3:44PM EDT | 1,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 1,233 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240531P00260000 | 2024-04-29 9:55AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA240531P00290000 | 2024-05-01 10:12AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA240531P00300000 | 2024-05-01 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| NVDA240531P00310000 | 2024-04-26 3:04PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA240531P00320000 | 2024-04-12 11:08AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA240531P00330000 | 2024-04-29 11:21AM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA240531P00340000 | 2024-04-15 10:44AM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00350000 | 2024-05-01 10:41AM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| NVDA240531P00360000 | 2024-04-26 11:30AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240531P00370000 | 2024-04-17 10:14AM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00380000 | 2024-05-01 1:26PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA240531P00400000 | 2024-04-30 3:37PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA240531P00410000 | 2024-04-22 12:57PM EDT | 410.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA240531P00420000 | 2024-04-29 2:28PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| NVDA240531P00430000 | 2024-05-01 3:41PM EDT | 430.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA240531P00440000 | 2024-05-01 11:39AM EDT | 440.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| NVDA240531P00450000 | 2024-05-01 2:56PM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 50.00% |
| NVDA240531P00460000 | 2024-05-01 3:01PM EDT | 460.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA240531P00470000 | 2024-04-25 9:58AM EDT | 470.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA240531P00480000 | 2024-04-30 12:28PM EDT | 480.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 25.00% |
| NVDA240531P00490000 | 2024-05-01 1:14PM EDT | 490.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NVDA240531P00500000 | 2024-05-01 3:26PM EDT | 500.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 196 | 25.00% |
| NVDA240531P00510000 | 2024-05-01 1:00PM EDT | 510.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NVDA240531P00520000 | 2024-05-01 1:50PM EDT | 520.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 29 | 106 | 25.00% |
| NVDA240531P00530000 | 2024-05-01 2:51PM EDT | 530.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| NVDA240531P00540000 | 2024-05-01 11:02AM EDT | 540.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| NVDA240531P00550000 | 2024-05-01 3:42PM EDT | 550.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 25.00% |
| NVDA240531P00560000 | 2024-05-01 3:30PM EDT | 560.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 25.00% |
| NVDA240531P00570000 | 2024-04-30 11:12AM EDT | 570.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 17 | 140 | 25.00% |
| NVDA240531P00580000 | 2024-05-01 3:27PM EDT | 580.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 25.00% |
| NVDA240531P00590000 | 2024-05-01 12:04PM EDT | 590.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,307 | 25.00% |
| NVDA240531P00600000 | 2024-05-01 3:42PM EDT | 600.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 122 | 515 | 25.00% |
| NVDA240531P00610000 | 2024-05-01 3:03PM EDT | 610.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 22 | 122 | 25.00% |
| NVDA240531P00620000 | 2024-05-01 3:53PM EDT | 620.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 119 | 25.00% |
| NVDA240531P00630000 | 2024-05-01 3:57PM EDT | 630.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 87 | 137 | 25.00% |
| NVDA240531P00635000 | 2024-05-01 3:37PM EDT | 635.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 103 | 12.50% |
| NVDA240531P00640000 | 2024-05-01 3:52PM EDT | 640.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 34 | 183 | 12.50% |
| NVDA240531P00645000 | 2024-05-01 3:37PM EDT | 645.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 121 | 174 | 12.50% |
| NVDA240531P00650000 | 2024-05-01 3:45PM EDT | 650.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 226 | 480 | 12.50% |
| NVDA240531P00655000 | 2024-05-01 3:35PM EDT | 655.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 1,385 | 12.50% |
| NVDA240531P00660000 | 2024-05-01 2:59PM EDT | 660.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 97 | 94 | 12.50% |
| NVDA240531P00665000 | 2024-05-01 2:42PM EDT | 665.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 33 | 66 | 12.50% |
| NVDA240531P00670000 | 2024-05-01 3:59PM EDT | 670.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 277 | 179 | 12.50% |
| NVDA240531P00675000 | 2024-05-01 2:41PM EDT | 675.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 59 | 160 | 12.50% |
| NVDA240531P00680000 | 2024-05-01 3:13PM EDT | 680.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 322 | 241 | 12.50% |
| NVDA240531P00685000 | 2024-05-01 3:24PM EDT | 685.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 163 | 207 | 12.50% |
| NVDA240531P00690000 | 2024-05-01 3:57PM EDT | 690.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 36 | 312 | 12.50% |
| NVDA240531P00695000 | 2024-05-01 3:20PM EDT | 695.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 38 | 922 | 12.50% |
| NVDA240531P00700000 | 2024-05-01 3:58PM EDT | 700.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 761 | 932 | 12.50% |
| NVDA240531P00705000 | 2024-05-01 3:15PM EDT | 705.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 12.50% |
| NVDA240531P00710000 | 2024-05-01 3:58PM EDT | 710.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 30 | 144 | 12.50% |
| NVDA240531P00715000 | 2024-05-01 3:58PM EDT | 715.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 26 | 181 | 12.50% |
| NVDA240531P00720000 | 2024-05-01 3:50PM EDT | 720.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 12.50% |
| NVDA240531P00725000 | 2024-05-01 3:58PM EDT | 725.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 39 | 193 | 12.50% |
| NVDA240531P00730000 | 2024-05-01 3:41PM EDT | 730.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 38 | 168 | 6.25% |
| NVDA240531P00735000 | 2024-05-01 3:35PM EDT | 735.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 6.25% |
| NVDA240531P00740000 | 2024-05-01 3:56PM EDT | 740.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 48 | 215 | 6.25% |
| NVDA240531P00745000 | 2024-05-01 3:56PM EDT | 745.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 57 | 278 | 6.25% |
| NVDA240531P00750000 | 2024-05-01 3:58PM EDT | 750.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 166 | 605 | 6.25% |
| NVDA240531P00755000 | 2024-05-01 3:55PM EDT | 755.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 19 | 336 | 6.25% |
| NVDA240531P00760000 | 2024-05-01 3:59PM EDT | 760.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 49 | 590 | 6.25% |
| NVDA240531P00765000 | 2024-05-01 3:52PM EDT | 765.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 15 | 1,738 | 6.25% |
| NVDA240531P00770000 | 2024-05-01 3:58PM EDT | 770.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 79 | 475 | 6.25% |
| NVDA240531P00775000 | 2024-05-01 3:42PM EDT | 775.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | 37 | 129 | 6.25% |
| NVDA240531P00780000 | 2024-05-01 3:19PM EDT | 780.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 49 | 319 | 6.25% |
| NVDA240531P00785000 | 2024-05-01 3:13PM EDT | 785.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| NVDA240531P00790000 | 2024-05-01 3:01PM EDT | 790.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 42 | 207 | 3.13% |
| NVDA240531P00795000 | 2024-05-01 3:46PM EDT | 795.00 | 37.34 | 0.00 | 0.00 | 0.00 | - | 48 | 165 | 3.13% |
| NVDA240531P00800000 | 2024-05-01 3:59PM EDT | 800.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 233 | 1,041 | 3.13% |
| NVDA240531P00805000 | 2024-05-01 3:59PM EDT | 805.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 175 | 1,655 | 3.13% |
| NVDA240531P00810000 | 2024-05-01 3:49PM EDT | 810.00 | 43.31 | 0.00 | 0.00 | 0.00 | - | 82 | 248 | 1.56% |
| NVDA240531P00815000 | 2024-05-01 3:53PM EDT | 815.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 80 | 285 | 1.56% |
| NVDA240531P00820000 | 2024-05-01 3:55PM EDT | 820.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 66 | 163 | 0.78% |
| NVDA240531P00825000 | 2024-05-01 3:47PM EDT | 825.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 144 | 258 | 0.78% |
| NVDA240531P00830000 | 2024-05-01 3:57PM EDT | 830.00 | 56.41 | 0.00 | 0.00 | 0.00 | - | 135 | 403 | 0.05% |
| NVDA240531P00835000 | 2024-05-01 3:57PM EDT | 835.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 218 | 163 | 0.00% |
| NVDA240531P00840000 | 2024-05-01 3:51PM EDT | 840.00 | 59.64 | 0.00 | 0.00 | 0.00 | - | 70 | 301 | 0.00% |
| NVDA240531P00845000 | 2024-05-01 3:16PM EDT | 845.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 140 | 112 | 0.00% |
| NVDA240531P00850000 | 2024-05-01 3:56PM EDT | 850.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 181 | 387 | 0.00% |
| NVDA240531P00855000 | 2024-05-01 3:23PM EDT | 855.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 134 | 294 | 0.00% |
| NVDA240531P00860000 | 2024-05-01 3:57PM EDT | 860.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 124 | 328 | 0.00% |
| NVDA240531P00865000 | 2024-05-01 1:02PM EDT | 865.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 24 | 266 | 0.00% |
| NVDA240531P00870000 | 2024-05-01 12:40PM EDT | 870.00 | 86.48 | 0.00 | 0.00 | 0.00 | - | 45 | 123 | 0.00% |
| NVDA240531P00875000 | 2024-05-01 2:40PM EDT | 875.00 | 75.88 | 0.00 | 0.00 | 0.00 | - | 40 | 124 | 0.00% |
| NVDA240531P00880000 | 2024-05-01 2:17PM EDT | 880.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 28 | 97 | 0.00% |
| NVDA240531P00885000 | 2024-05-01 2:44PM EDT | 885.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 0.00% |
| NVDA240531P00890000 | 2024-05-01 3:00PM EDT | 890.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 115 | 117 | 0.00% |
| NVDA240531P00895000 | 2024-05-01 2:45PM EDT | 895.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| NVDA240531P00900000 | 2024-05-01 1:59PM EDT | 900.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 113 | 625 | 0.00% |
| NVDA240531P00905000 | 2024-05-01 9:41AM EDT | 905.00 | 92.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240531P00910000 | 2024-05-01 12:32PM EDT | 910.00 | 114.56 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA240531P00915000 | 2024-04-26 2:48PM EDT | 915.00 | 89.97 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240531P00920000 | 2024-05-01 12:32PM EDT | 920.00 | 122.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA240531P00925000 | 2024-04-30 12:41PM EDT | 925.00 | 94.39 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA240531P00930000 | 2024-05-01 11:02AM EDT | 930.00 | 116.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA240531P00935000 | 2024-04-30 10:21AM EDT | 935.00 | 93.47 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240531P00940000 | 2024-04-30 11:51AM EDT | 940.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA240531P00945000 | 2024-04-30 11:51AM EDT | 945.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240531P00950000 | 2024-05-01 12:00PM EDT | 950.00 | 150.77 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA240531P00960000 | 2024-05-01 11:22AM EDT | 960.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240531P00970000 | 2024-04-26 10:28AM EDT | 970.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | 350 | 300 | 0.00% |
| NVDA240531P00975000 | 2024-04-30 11:51AM EDT | 975.00 | 130.90 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 0.00% |
| NVDA240531P00980000 | 2024-04-26 3:21PM EDT | 980.00 | 130.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA240531P00985000 | 2024-04-26 3:15PM EDT | 985.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240531P00995000 | 2024-05-01 3:02PM EDT | 995.00 | 152.69 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240531P01000000 | 2024-05-01 12:00PM EDT | 1,000.00 | 193.86 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| NVDA240531P01010000 | 2024-04-18 3:48PM EDT | 1,010.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240531P01020000 | 2024-04-18 3:48PM EDT | 1,020.00 | 184.49 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240531P01025000 | 2024-04-24 1:38PM EDT | 1,025.00 | 212.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA240531P01045000 | 2024-04-26 10:07AM EDT | 1,045.00 | 197.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240531P01050000 | 2024-04-29 3:35PM EDT | 1,050.00 | 189.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531P01055000 | 2024-04-17 9:30AM EDT | 1,055.00 | 188.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01100000 | 2024-04-29 12:56PM EDT | 1,100.00 | 235.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240531P01110000 | 2024-04-23 2:35PM EDT | 1,110.00 | 286.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01120000 | 2024-04-23 2:34PM EDT | 1,120.00 | 295.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240531P01130000 | 2024-04-29 1:27PM EDT | 1,130.00 | 255.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240531P01140000 | 2024-04-18 10:04AM EDT | 1,140.00 | 300.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01180000 | 2024-04-18 1:27PM EDT | 1,180.00 | 336.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01200000 | 2024-04-26 12:44PM EDT | 1,200.00 | 329.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01230000 | 2024-04-16 1:13PM EDT | 1,230.00 | 353.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01250000 | 2024-04-16 10:24AM EDT | 1,250.00 | 377.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01270000 | 2024-04-16 10:21AM EDT | 1,270.00 | 395.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01300000 | 2024-04-23 2:35PM EDT | 1,300.00 | 475.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240531P01320000 | 2024-04-23 2:34PM EDT | 1,320.00 | 495.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01350000 | 2024-04-16 10:24AM EDT | 1,350.00 | 477.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01360000 | 2024-04-18 1:27PM EDT | 1,360.00 | 515.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01370000 | 2024-04-16 10:21AM EDT | 1,370.00 | 495.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01400000 | 2024-04-18 10:04AM EDT | 1,400.00 | 557.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240531P01600000 | 2024-04-26 12:44PM EDT | 1,600.00 | 727.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
